Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.41 | 54.41 | 54.41 | 0 | +0.16(+0.30%) | |
Dec 29, 2016 | 54.08 | 54.30 | 53.99 | 54.25 | 757,029 | +0.04(+0.07%) |
Dec 28, 2016 | 53.66 | 54.23 | 53.53 | 54.21 | 1,175,930 | +0.84(+1.58%) |
Dec 27, 2016 | 53.30 | 53.57 | 53.30 | 53.37 | 658,851 | -0.05(-0.10%) |
Dec 23, 2016 | 53.42 | 53.42 | 53.42 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 53.48 | 53.59 | 53.30 | 53.50 | 600,252 | +0.05(+0.10%) |
Dec 21, 2016 | 53.22 | 53.68 | 53.15 | 53.44 | 654,633 | +0.15(+0.27%) |
Dec 20, 2016 | 53.48 | 53.53 | 53.13 | 53.30 | 619,425 | -0.24(-0.44%) |
Dec 19, 2016 | 53.30 | 53.57 | 53.30 | 53.53 | 460,178 | +0.22(+0.41%) |
Dec 16, 2016 | 53.22 | 53.46 | 53.19 | 53.31 | 377,761 | +0.02(+0.03%) |
Dec 15, 2016 | 53.50 | 53.50 | 53.17 | 53.30 | 605,558 | -0.20(-0.38%) |
Dec 14, 2016 | 53.62 | 53.90 | 53.48 | 53.50 | 667,193 | -0.09(-0.17%) |
Dec 13, 2016 | 53.48 | 53.69 | 53.37 | 53.59 | 1,172,182 | +0.05(+0.10%) |
Dec 12, 2016 | 53.39 | 53.68 | 52.99 | 53.53 | 1,032,442 | +0.15(+0.27%) |
Dec 09, 2016 | 53.75 | 53.88 | 53.32 | 53.39 | 707,540 | -0.38(-0.71%) |
Dec 08, 2016 | 53.81 | 53.89 | 53.62 | 53.77 | 601,478 | -0.22(-0.41%) |
Dec 07, 2016 | 53.59 | 54.03 | 53.48 | 53.99 | 659,466 | +0.58(+1.09%) |
Dec 06, 2016 | 52.82 | 53.41 | 52.73 | 53.41 | 922,501 | +0.75(+1.42%) |
Dec 05, 2016 | 52.80 | 52.84 | 52.51 | 52.66 | 810,368 | -0.16(-0.31%) |
Dec 02, 2016 | 52.04 | 52.82 | 52.04 | 52.82 | 2,291,647 | +0.62(+1.19%) |
Dec 01, 2016 | 52.24 | 52.64 | 51.71 | 52.20 | 894,755 | -0.05(-0.10%) |
Nov 30, 2016 | 52.73 | 52.91 | 52.09 | 52.25 | 3,787,871 | -0.62(-1.17%) |
Nov 29, 2016 | 52.98 | 53.31 | 52.63 | 52.87 | 656,424 | -0.38(-0.72%) |
Nov 28, 2016 | 53.34 | 53.42 | 53.14 | 53.25 | 271,290 | -0.09(-0.17%) |
Nov 25, 2016 | 52.89 | 53.43 | 52.89 | 53.34 | 131,319 | +0.25(+0.48%) |
Nov 23, 2016 | 53.09 | 53.09 | 53.09 | 0 | -0.38(-0.71%) | |
Nov 22, 2016 | 53.89 | 54.07 | 53.38 | 53.47 | 687,206 | -0.56(-1.04%) |
Nov 21, 2016 | 53.91 | 54.11 | 53.79 | 54.03 | 536,878 | -0.02(-0.03%) |
Nov 18, 2016 | 53.51 | 54.14 | 53.51 | 54.05 | 474,166 | +0.62(+1.16%) |
Nov 17, 2016 | 53.53 | 53.91 | 53.34 | 53.43 | 814,382 | -0.13(-0.24%) |
Nov 16, 2016 | 53.87 | 54.07 | 53.51 | 53.56 | 686,549 | -0.40(-0.74%) |
Nov 15, 2016 | 53.62 | 54.23 | 53.58 | 53.96 | 594,700 | +0.55(+1.02%) |
Nov 14, 2016 | 54.18 | 54.58 | 53.22 | 53.42 | 1,468,589 | -1.31(-2.39%) |
Nov 11, 2016 | 54.82 | 55.24 | 54.54 | 54.72 | 807,346 | -0.09(-0.17%) |
Nov 10, 2016 | 56.25 | 56.58 | 53.91 | 54.82 | 1,532,512 | -1.69(-2.99%) |
Nov 09, 2016 | 56.94 | 56.96 | 56.31 | 56.51 | 632,887 | -0.55(-0.96%) |
Nov 08, 2016 | 57.16 | 57.27 | 57.05 | 57.05 | 113,920 | -0.09(-0.16%) |
Nov 07, 2016 | 57.25 | 57.25 | 57.06 | 57.14 | 206,993 | -0.11(-0.19%) |
Nov 04, 2016 | 57.29 | 57.36 | 57.18 | 57.25 | 223,390 | +0.00(+0.00%) |
Nov 03, 2016 | 57.09 | 57.25 | 57.03 | 57.25 | 334,508 | +0.16(+0.29%) |
Nov 02, 2016 | 57.21 | 57.25 | 57.03 | 57.09 | 549,416 | -0.13(-0.22%) |
Nov 01, 2016 | 57.32 | 57.32 | 57.18 | 57.21 | 311,726 | -0.09(-0.15%) |
Oct 31, 2016 | 57.30 | 57.34 | 57.21 | 57.30 | 203,852 | +0.05(+0.09%) |
Oct 28, 2016 | 57.18 | 57.29 | 57.16 | 57.25 | 135,136 | +0.05(+0.09%) |
Oct 27, 2016 | 57.27 | 57.33 | 57.19 | 57.19 | 218,613 | -0.16(-0.28%) |
Oct 26, 2016 | 57.38 | 57.43 | 57.29 | 57.36 | 196,516 | -0.09(-0.16%) |
Oct 25, 2016 | 57.41 | 57.45 | 57.34 | 57.45 | 180,388 | +0.11(+0.19%) |
Oct 24, 2016 | 57.52 | 57.52 | 57.34 | 57.34 | 160,740 | -0.13(-0.22%) |
Oct 21, 2016 | 57.45 | 57.50 | 57.38 | 57.47 | 107,843 | +0.05(+0.09%) |
Oct 20, 2016 | 57.41 | 57.47 | 57.34 | 57.41 | 132,149 | -0.02(-0.03%) |
Oct 19, 2016 | 57.25 | 57.46 | 57.20 | 57.43 | 219,765 | +0.13(+0.22%) |
Oct 18, 2016 | 57.01 | 57.50 | 57.01 | 57.30 | 422,595 | +0.31(+0.54%) |
Oct 17, 2016 | 57.16 | 57.29 | 56.98 | 57.00 | 299,641 | -0.11(-0.19%) |
Oct 14, 2016 | 57.32 | 57.37 | 57.10 | 57.10 | 418,360 | -0.29(-0.50%) |
Oct 13, 2016 | 57.38 | 57.52 | 57.29 | 57.39 | 462,710 | -0.02(-0.03%) |
Oct 12, 2016 | 57.48 | 57.59 | 57.36 | 57.41 | 214,004 | -0.07(-0.13%) |
Oct 11, 2016 | 57.76 | 57.88 | 57.45 | 57.48 | 839,898 | -0.36(-0.63%) |
Oct 10, 2016 | 57.83 | 57.94 | 57.70 | 57.85 | 185,268 | -0.02(-0.03%) |
Oct 07, 2016 | 57.92 | 58.06 | 57.76 | 57.87 | 217,272 | -0.04(-0.06%) |
Oct 06, 2016 | 57.92 | 57.99 | 57.82 | 57.90 | 318,310 | +0.07(+0.13%) |
Oct 05, 2016 | 57.96 | 58.05 | 57.83 | 57.83 | 483,857 | -0.07(-0.13%) |
Oct 04, 2016 | 58.08 | 58.14 | 57.90 | 57.90 | 409,501 | -0.07(-0.12%) |
Oct 03, 2016 | 58.28 | 58.41 | 57.97 | 57.97 | 1,084,874 | -0.24(-0.41%) |
Sep 30, 2016 | 58.25 | 58.33 | 58.21 | 58.21 | 341,986 | -0.07(-0.12%) |
Sep 29, 2016 | 58.23 | 58.28 | 58.21 | 58.28 | 211,155 | -0.04(-0.06%) |
Sep 28, 2016 | 58.28 | 58.35 | 58.26 | 58.32 | 188,882 | +0.02(+0.03%) |
Sep 27, 2016 | 58.28 | 58.32 | 58.25 | 58.30 | 86,086 | +0.04(+0.06%) |
Sep 26, 2016 | 58.23 | 58.28 | 58.23 | 58.26 | 91,906 | +0.05(+0.09%) |
Sep 23, 2016 | 58.19 | 58.28 | 58.16 | 58.21 | 113,227 | -0.05(-0.09%) |
Sep 22, 2016 | 58.19 | 58.28 | 58.17 | 58.26 | 303,141 | +0.04(+0.06%) |
Sep 21, 2016 | 58.25 | 58.25 | 58.07 | 58.23 | 243,745 | +0.02(+0.03%) |
Sep 20, 2016 | 58.28 | 58.30 | 58.19 | 58.21 | 319,538 | -0.04(-0.06%) |
Sep 19, 2016 | 58.16 | 58.25 | 58.14 | 58.25 | 134,456 | +0.04(+0.06%) |
Sep 16, 2016 | 58.21 | 58.25 | 58.14 | 58.21 | 152,054 | +0.05(+0.09%) |
Sep 15, 2016 | 58.12 | 58.28 | 58.12 | 58.16 | 213,387 | -0.07(-0.12%) |
Sep 14, 2016 | 58.14 | 58.30 | 58.12 | 58.23 | 343,332 | +0.05(+0.09%) |
Sep 13, 2016 | 58.30 | 58.32 | 58.12 | 58.17 | 214,597 | -0.11(-0.19%) |
Sep 12, 2016 | 58.23 | 58.34 | 58.20 | 58.28 | 455,058 | +0.09(+0.16%) |
Sep 09, 2016 | 58.25 | 58.32 | 58.14 | 58.19 | 387,320 | -0.07(-0.12%) |
Sep 08, 2016 | 58.30 | 58.35 | 58.14 | 58.26 | 213,260 | -0.07(-0.12%) |
Sep 07, 2016 | 58.34 | 58.37 | 58.28 | 58.34 | 224,611 | +0.00(+0.00%) |
Sep 06, 2016 | 58.26 | 58.34 | 58.19 | 58.34 | 222,306 | +0.18(+0.31%) |
Sep 02, 2016 | 58.21 | 58.16 | 58.16 | 58.16 | 145,987 | -0.09(-0.15%) |
Sep 01, 2016 | 58.25 | 58.26 | 58.19 | 58.25 | 195,311 | -0.04(-0.07%) |
Aug 31, 2016 | 58.27 | 58.29 | 58.18 | 58.29 | 186,368 | +0.05(+0.09%) |
Aug 30, 2016 | 58.23 | 58.30 | 58.14 | 58.23 | 250,419 | -0.04(-0.06%) |
Aug 29, 2016 | 58.27 | 58.32 | 58.14 | 58.27 | 430,812 | +0.14(+0.25%) |
Aug 26, 2016 | 58.21 | 58.23 | 58.09 | 58.12 | 233,627 | -0.05(-0.09%) |
Aug 25, 2016 | 58.12 | 58.18 | 58.07 | 58.18 | 136,420 | +0.02(+0.03%) |
Aug 24, 2016 | 58.18 | 58.20 | 58.05 | 58.16 | 155,976 | -0.02(-0.03%) |
Aug 23, 2016 | 58.14 | 58.18 | 58.03 | 58.18 | 141,052 | +0.04(+0.06%) |
Aug 22, 2016 | 58.14 | 58.16 | 58.02 | 58.14 | 355,071 | +0.16(+0.28%) |
Aug 19, 2016 | 58.12 | 58.13 | 57.93 | 57.98 | 551,526 | -0.13(-0.22%) |
Aug 18, 2016 | 58.02 | 58.14 | 58.02 | 58.11 | 121,301 | +0.14(+0.25%) |
Aug 17, 2016 | 58.05 | 58.11 | 57.93 | 57.96 | 221,534 | -0.04(-0.06%) |
Aug 16, 2016 | 58.12 | 58.16 | 57.93 | 58.00 | 442,400 | -0.07(-0.12%) |
Aug 15, 2016 | 58.07 | 58.13 | 58.02 | 58.07 | 119,942 | -0.07(-0.12%) |
Aug 12, 2016 | 58.05 | 58.16 | 57.96 | 58.14 | 211,180 | +0.13(+0.22%) |
Aug 11, 2016 | 58.07 | 58.09 | 58.00 | 58.02 | 148,338 | -0.09(-0.15%) |
Aug 10, 2016 | 58.00 | 58.11 | 57.98 | 58.11 | 152,804 | +0.09(+0.15%) |
Aug 09, 2016 | 57.96 | 58.02 | 57.91 | 58.02 | 194,923 | +0.04(+0.06%) |
Aug 08, 2016 | 57.93 | 57.98 | 57.85 | 57.98 | 184,079 | +0.04(+0.06%) |
Aug 05, 2016 | 58.02 | 58.02 | 57.85 | 57.94 | 284,021 | -0.09(-0.16%) |
Aug 04, 2016 | 57.93 | 58.05 | 57.89 | 58.03 | 441,390 | +0.09(+0.16%) |
Aug 03, 2016 | 57.84 | 58.00 | 57.80 | 57.94 | 198,757 | +0.04(+0.06%) |
Aug 02, 2016 | 57.85 | 57.93 | 57.84 | 57.91 | 532,978 | +0.00(+0.00%) |
Aug 01, 2016 | 57.96 | 58.00 | 57.89 | 57.91 | 263,496 | -0.08(-0.14%) |
Jul 29, 2016 | 57.97 | 58.03 | 57.93 | 57.99 | 192,811 | +0.02(+0.03%) |
Jul 28, 2016 | 57.97 | 57.98 | 57.92 | 57.97 | 365,726 | +0.02(+0.03%) |
Jul 27, 2016 | 57.94 | 57.97 | 57.92 | 57.96 | 340,723 | +0.00(+0.00%) |
Jul 26, 2016 | 57.90 | 57.97 | 57.87 | 57.96 | 417,350 | +0.09(+0.16%) |
Jul 25, 2016 | 57.92 | 57.94 | 57.87 | 57.87 | 165,445 | -0.02(-0.03%) |
Jul 22, 2016 | 57.87 | 57.92 | 57.74 | 57.88 | 344,536 | +0.05(+0.09%) |
Jul 21, 2016 | 57.81 | 57.89 | 57.74 | 57.83 | 117,663 | -0.05(-0.09%) |
Jul 20, 2016 | 57.79 | 57.88 | 57.69 | 57.88 | 305,138 | +0.09(+0.16%) |
Jul 19, 2016 | 57.79 | 57.92 | 57.78 | 57.79 | 135,977 | +0.00(+0.00%) |
Jul 18, 2016 | 57.85 | 57.92 | 57.74 | 57.79 | 238,224 | -0.04(-0.06%) |
Jul 15, 2016 | 57.78 | 57.90 | 57.74 | 57.83 | 904,201 | +0.05(+0.09%) |
Jul 14, 2016 | 57.83 | 57.85 | 57.74 | 57.78 | 236,051 | -0.04(-0.06%) |
Jul 13, 2016 | 57.92 | 57.92 | 57.79 | 57.81 | 137,930 | +0.04(+0.06%) |
Jul 12, 2016 | 57.92 | 57.94 | 57.75 | 57.78 | 299,044 | -0.18(-0.31%) |
Jul 11, 2016 | 57.96 | 57.98 | 57.92 | 57.96 | 256,876 | -0.07(-0.12%) |
Jul 08, 2016 | 57.94 | 58.03 | 57.88 | 58.03 | 241,204 | +0.14(+0.25%) |
Jul 07, 2016 | 57.92 | 57.92 | 57.83 | 57.88 | 182,250 | -0.04(-0.06%) |
Jul 06, 2016 | 57.87 | 57.92 | 57.79 | 57.92 | 249,053 | +0.14(+0.25%) |
Jul 05, 2016 | 57.88 | 57.88 | 57.74 | 57.78 | 294,530 | +0.04(+0.06%) |
Jul 01, 2016 | 57.92 | 57.74 | 57.74 | 57.74 | 349,994 | -0.03(-0.05%) |
Jun 30, 2016 | 57.81 | 57.84 | 57.66 | 57.77 | 482,634 | -0.02(-0.03%) |
Jun 29, 2016 | 57.82 | 57.88 | 57.75 | 57.79 | 676,554 | -0.01(-0.02%) |
Jun 28, 2016 | 57.74 | 57.86 | 57.65 | 57.80 | 693,568 | +0.16(+0.28%) |
Jun 27, 2016 | 57.59 | 57.75 | 57.50 | 57.64 | 583,535 | +0.19(+0.33%) |
Jun 24, 2016 | 57.47 | 57.52 | 57.34 | 57.45 | 276,388 | +0.18(+0.31%) |
Jun 23, 2016 | 57.25 | 57.34 | 57.22 | 57.27 | 157,949 | -0.07(-0.12%) |
Jun 22, 2016 | 57.34 | 57.34 | 57.23 | 57.34 | 162,484 | +0.09(+0.16%) |
Jun 21, 2016 | 57.20 | 57.29 | 57.11 | 57.25 | 156,071 | +0.14(+0.25%) |
Jun 20, 2016 | 57.20 | 57.27 | 56.98 | 57.11 | 200,137 | +0.04(+0.06%) |
Jun 17, 2016 | 57.11 | 57.20 | 56.84 | 57.07 | 410,588 | +0.02(+0.03%) |
Jun 16, 2016 | 57.16 | 57.27 | 57.04 | 57.06 | 361,956 | -0.04(-0.06%) |
Jun 15, 2016 | 57.15 | 57.25 | 57.07 | 57.09 | 313,589 | -0.07(-0.13%) |
Jun 14, 2016 | 57.15 | 57.20 | 57.07 | 57.16 | 160,852 | +0.11(+0.19%) |
Jun 13, 2016 | 57.11 | 57.16 | 57.04 | 57.06 | 156,193 | +0.13(+0.22%) |
Jun 10, 2016 | 56.90 | 57.07 | 56.90 | 56.93 | 127,109 | +0.02(+0.03%) |
Jun 09, 2016 | 56.86 | 56.91 | 56.77 | 56.91 | 260,622 | +0.09(+0.16%) |
Jun 08, 2016 | 56.81 | 56.84 | 56.78 | 56.82 | 120,150 | +0.04(+0.06%) |
Jun 07, 2016 | 56.81 | 56.82 | 56.75 | 56.79 | 149,970 | +0.05(+0.09%) |
Jun 06, 2016 | 56.77 | 56.81 | 56.73 | 56.73 | 191,793 | -0.07(-0.13%) |
Jun 03, 2016 | 56.84 | 56.88 | 56.73 | 56.81 | 191,865 | +0.11(+0.19%) |
Jun 02, 2016 | 56.75 | 56.77 | 56.69 | 56.70 | 247,322 | -0.04(-0.06%) |
Jun 01, 2016 | 56.81 | 56.81 | 56.68 | 56.73 | 206,797 | +0.01(+0.02%) |
May 31, 2016 | 56.71 | 56.76 | 56.64 | 56.73 | 320,507 | -0.05(-0.09%) |
May 27, 2016 | 56.76 | 56.78 | 56.78 | 56.78 | 98,314 | +0.05(+0.09%) |
May 26, 2016 | 56.78 | 56.78 | 56.64 | 56.73 | 350,613 | +0.00(+0.00%) |
May 25, 2016 | 56.73 | 56.78 | 56.69 | 56.73 | 370,600 | -0.04(-0.06%) |
May 24, 2016 | 56.73 | 56.76 | 56.62 | 56.76 | 454,578 | +0.00(+0.00%) |
May 23, 2016 | 56.78 | 56.80 | 56.65 | 56.76 | 259,162 | +0.04(+0.06%) |
May 20, 2016 | 56.65 | 56.76 | 56.57 | 56.73 | 199,202 | +0.09(+0.16%) |
May 19, 2016 | 56.57 | 56.67 | 56.46 | 56.64 | 359,000 | +0.11(+0.19%) |
May 18, 2016 | 56.65 | 56.71 | 56.47 | 56.53 | 275,115 | -0.11(-0.19%) |
May 17, 2016 | 56.62 | 56.65 | 56.51 | 56.64 | 209,702 | +0.07(+0.13%) |
May 16, 2016 | 56.57 | 56.59 | 56.41 | 56.57 | 263,711 | -0.02(-0.03%) |
May 13, 2016 | 56.44 | 56.58 | 56.34 | 56.58 | 354,057 | +0.27(+0.47%) |
May 12, 2016 | 56.35 | 56.41 | 56.28 | 56.32 | 211,847 | -0.05(-0.09%) |
May 11, 2016 | 56.39 | 56.45 | 56.32 | 56.37 | 183,810 | +0.04(+0.06%) |
May 10, 2016 | 56.33 | 56.42 | 56.21 | 56.33 | 240,600 | +0.04(+0.06%) |
May 09, 2016 | 56.33 | 56.42 | 56.21 | 56.30 | 176,701 | -0.04(-0.06%) |
May 06, 2016 | 56.32 | 56.33 | 56.23 | 56.33 | 136,958 | +0.11(+0.19%) |
May 05, 2016 | 56.24 | 56.28 | 56.23 | 56.23 | 370,709 | +0.00(+0.00%) |
May 04, 2016 | 56.23 | 56.37 | 56.21 | 56.23 | 194,137 | -0.07(-0.13%) |
May 03, 2016 | 56.32 | 56.39 | 56.16 | 56.30 | 206,246 | +0.23(+0.41%) |